安迅萨

ANA
🏛️ 英国 →
169.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 170.50 170.80 168.30 169.20 0.0M
2025-09-25 172.00 172.50 169.00 169.50 0.0M
2025-09-24 171.50 172.80 171.00 172.40 0.0M
2025-09-23 168.90 172.10 169.20 171.35 0.0M
2025-09-22 164.50 168.90 165.60 167.90 0.0M
2025-09-19 167.10 169.10 164.50 165.80 0.0M
2025-09-18 167.10 169.90 167.60 169.25 0.0M
2025-09-17 163.00 169.70 165.10 169.30 0.0M
2025-09-16 165.00 167.00 164.00 165.50 0.1M
2025-09-15 166.90 168.60 166.10 167.40 0.0M
2025-09-12 169.90 170.00 165.10 165.50 0.0M
2025-09-11 169.50 170.50 167.70 168.80 0.0M
2025-09-10 167.00 171.00 164.70 169.70 0.0M
2025-09-09 167.30 170.10 165.80 166.25 0.0M
2025-09-08 167.90 169.80 168.00 169.25 0.0M
2025-09-05 165.10 168.40 165.80 168.35 0.0M
2025-09-04 165.30 166.00 164.30 165.45 0.0M
2025-09-03 164.20 165.40 163.90 165.05 0.0M
2025-09-02 167.80 167.90 164.30 164.05 0.0M
2025-09-01 169.00 169.40 165.80 167.65 0.0M
2025-08-29 173.40 173.90 169.20 170.30 0.0M
2025-08-28 173.90 174.70 171.10 173.60 0.0M
2025-08-27 174.20 176.90 173.60 174.30 0.0M
2025-08-26 171.90 175.10 173.00 173.40 0.0M
2025-08-25 172.90 178.60 172.25 172.90 0.0M
2025-08-22 176.50 178.80 175.50 177.55 0.0M
2025-08-21 177.20 178.00 175.90 177.10 0.0M
2025-08-20 175.40 177.70 175.40 177.45 0.0M
2025-08-19 174.30 175.40 173.60 174.20 0.0M
2025-08-18 175.00 177.30 174.20 175.90 0.0M
2025-08-15 173.70 174.60 173.10 174.15 0.0M
2025-08-14 172.40 173.50 171.50 172.90 0.0M
2025-08-13 173.00 173.50 169.00 172.35 0.0M
2025-08-12 171.00 172.70 168.10 171.65 0.0M
2025-08-11 170.00 172.10 167.60 169.40 0.0M
2025-08-08 169.40 173.70 169.90 172.20 0.0M
2025-08-07 170.50 170.80 168.00 169.70 0.0M
2025-08-06 168.20 170.10 167.50 170.30 0.0M
2025-08-05 166.60 168.10 166.50 167.95 0.1M
2025-08-04 162.10 166.50 164.20 165.60 0.0M
2025-08-01 165.90 167.60 164.10 165.50 0.0M
2025-07-31 168.90 170.00 167.70 168.85 0.0M
2025-07-30 163.90 168.90 161.50 168.30 0.0M
2025-07-29 171.50 172.00 166.40 166.85 0.0M
2025-07-28 174.50 177.30 172.10 173.70 0.0M
2025-07-25 169.80 172.30 165.30 170.90 0.0M
2025-07-24 165.40 169.41 164.60 167.70 0.0M
2025-07-23 168.60 168.90 164.80 164.85 0.0M
2025-07-22 163.60 168.50 162.60 167.05 0.0M
2025-07-21 159.00 164.20 160.80 162.65 0.0M
2025-07-18 159.40 160.70 159.30 160.05 0.0M
2025-07-17 156.70 160.20 156.40 160.00 0.0M
2025-07-16 155.70 158.00 155.90 156.35 0.0M
2025-07-15 155.30 157.50 155.50 157.55 0.0M
2025-07-14 152.10 155.40 152.90 155.20 0.1M
2025-07-11 152.00 154.60 151.50 153.50 0.0M
2025-07-10 155.40 156.00 153.40 153.70 0.0M
2025-07-09 151.20 159.50 150.50 153.05 0.0M
2025-07-08 154.70 154.10 151.70 152.70 0.3M
2025-07-07 162.60 161.80 158.40 158.80 0.0M
2025-07-04 160.20 162.80 156.80 161.50 0.0M
2025-07-03 158.70 160.20 157.30 159.80 0.0M
2025-07-02 155.00 156.80 154.90 156.50 0.0M
2025-07-01 155.00 154.80 153.90 153.30 0.0M
2025-06-30 155.50 155.30 152.60 152.65 0.0M
2025-06-27 150.60 154.60 150.40 153.60 0.0M
2025-06-26 151.00 153.20 150.70 150.70 0.0M
2025-06-25 151.00 152.40 150.40 151.00 0.0M
2025-06-24 150.20 151.50 149.10 150.40 0.0M
2025-06-23 144.80 149.20 145.70 149.20 0.0M
2025-06-20 146.25 148.10 145.40 145.90 0.0M
2025-06-19 144.60 145.60 141.80 145.00 0.0M
2025-06-18 147.70 147.00 143.50 146.40 0.0M
2025-06-17 147.00 146.80 145.50 146.50 0.0M
2025-06-16 143.30 148.50 144.60 147.10 0.0M
2025-06-13 142.90 146.10 141.20 145.30 0.0M
2025-06-12 149.50 149.20 145.40 148.45 0.0M
2025-06-11 150.20 149.30 147.60 147.65 0.0M
2025-06-10 149.00 150.80 148.50 150.15 0.0M
2025-06-09 151.30 150.70 148.30 149.10 0.0M
2025-06-06 151.50 152.10 148.70 149.60 0.0M
2025-06-05 151.50 153.90 148.10 148.80 0.0M
2025-06-04 152.60 153.60 150.50 151.40 0.0M
2025-06-03 147.10 151.20 144.70 150.05 0.0M
2025-06-02 143.00 143.20 140.10 142.90 0.0M
2025-05-30 139.00 143.00 138.50 142.90 0.0M
2025-05-29 136.00 138.50 136.10 137.55 0.0M
2025-05-28 136.00 135.80 134.80 135.30 0.0M
2025-05-27 137.90 137.50 134.90 136.50 0.0M
2025-05-26 137.80 137.80 132.90 137.80 0.0M
2025-05-23 135.90 135.60 132.80 133.60 0.0M
2025-05-22 134.70 134.80 133.40 134.40 0.0M
2025-05-21 136.20 136.50 133.40 135.10 0.0M
2025-05-20 132.80 136.80 130.80 134.90 0.0M
2025-05-19 133.20 134.10 130.20 131.95 0.0M
2025-05-16 131.00 134.90 131.10 134.20 0.0M
2025-05-15 131.20 131.40 127.10 130.90 0.0M
2025-05-14 131.00 131.70 129.60 130.30 0.0M
2025-05-13 127.40 132.60 127.70 130.55 0.0M
2025-05-12 125.90 127.80 126.30 127.10 0.0M
2025-05-09 123.40 126.90 123.20 127.20 0.0M
2025-05-08 125.10 125.40 122.80 123.85 0.1M
2025-05-07 128.50 127.50 125.00 126.30 0.0M
2025-05-06 130.20 130.80 126.70 127.45 0.0M
2025-05-05 129.90 130.00 127.60 129.90 0.0M
2025-05-02 128.40 129.40 126.90 128.00 0.0M
2025-05-01 127.05 127.05 127.05 127.05 0.0M
2025-04-30 126.10 128.40 126.20 127.05 0.0M
2025-04-29 126.90 127.80 126.90 126.85 0.0M
2025-04-28 125.00 126.90 124.90 125.80 0.0M
2025-04-25 120.90 124.70 122.00 124.20 0.0M
2025-04-24 122.00 123.50 120.90 122.45 0.0M
2025-04-23 120.00 121.60 120.00 121.40 0.0M
2025-04-22 115.50 118.20 115.20 118.40 0.0M
2025-04-17 116.40 116.10 112.70 115.95 0.0M
2025-04-16 115.90 117.00 115.60 116.00 0.0M
2025-04-15 113.90 116.40 113.20 115.80 0.0M
2025-04-14 113.40 113.90 111.50 113.25 0.0M
2025-04-11 112.40 113.00 110.60 112.45 0.0M
2025-04-10 122.00 119.80 110.40 111.85 0.0M
2025-04-09 107.10 108.10 103.30 105.10 0.0M
2025-04-08 110.10 110.00 106.20 108.80 0.0M
2025-04-07 110.00 114.20 105.30 106.50 0.0M
2025-04-04 125.00 124.80 113.40 114.70 0.0M
2025-04-03 119.00 124.90 120.00 124.20 0.0M
2025-04-02 120.20 121.50 119.90 121.05 0.0M
2025-04-01 121.90 121.20 119.70 120.10 0.0M
2025-03-31 122.90 123.60 119.90 120.30 0.0M
2025-03-28 120.20 123.50 120.90 122.65 0.0M
2025-03-27 122.60 122.60 120.50 121.70 0.0M
2025-03-26 121.20 122.90 122.10 122.65 0.0M
2025-03-25 120.90 123.70 121.10 122.75 0.0M
2025-03-24 124.20 125.20 121.10 122.15 0.0M
2025-03-21 127.90 126.60 124.60 125.30 0.0M
2025-03-20 126.20 128.10 125.10 126.60 0.0M
2025-03-19 126.90 127.25 125.50 126.45 0.0M
2025-03-18 123.50 126.10 123.20 125.10 0.0M
2025-03-17 121.20 123.20 121.10 122.25 0.0M
2025-03-14 119.90 121.30 119.50 121.40 0.0M
2025-03-13 119.20 120.70 118.40 119.95 0.0M
2025-03-12 117.00 119.70 115.90 118.00 0.0M
2025-03-11 119.50 120.80 117.50 117.90 0.0M
2025-03-10 119.20 121.80 117.80 119.00 0.0M
2025-03-07 118.00 119.40 117.60 118.50 0.0M
2025-03-06 118.20 119.30 117.20 118.20 0.0M
2025-03-05 116.00 118.10 114.40 117.30 0.0M
2025-03-04 117.10 118.60 115.89 116.60 0.0M
2025-03-03 120.00 121.10 116.60 119.00 0.0M
2025-02-28 116.00 119.50 114.20 118.55 0.0M
2025-02-27 118.00 116.80 112.80 114.90 0.0M
2025-02-26 114.70 117.50 113.80 116.50 0.0M
2025-02-25 112.55 113.89 111.90 113.40 0.0M
2025-02-24 109.70 112.70 107.70 112.25 0.0M
2025-02-21 109.90 109.50 108.40 109.20 0.0M
2025-02-20 108.60 110.30 108.60 109.60 0.0M
2025-02-19 109.00 111.00 108.40 109.50 0.0M
2025-02-18 109.00 109.70 108.70 109.80 0.0M
2025-02-17 110.00 110.30 108.80 110.40 0.0M
2025-02-14 110.70 110.90 108.60 110.40 0.0M
2025-02-13 108.80 110.91 107.60 110.40 0.0M
2025-02-12 109.00 110.70 107.90 108.65 0.0M
2025-02-11 109.80 109.70 107.40 109.45 0.0M
2025-02-10 108.50 110.00 108.10 108.45 0.0M
2025-02-07 108.70 110.10 107.70 108.50 0.0M
2025-02-06 109.10 110.70 108.71 109.75 0.0M
2025-02-05 109.00 110.80 107.90 109.20 0.0M
2025-02-04 107.00 108.50 106.20 108.15 0.0M
2025-02-03 108.50 109.90 106.50 107.35 0.0M
2025-01-31 109.50 109.50 108.20 109.50 0.0M
2025-01-30 107.90 109.30 107.80 108.45 0.0M
2025-01-29 109.50 109.50 107.00 108.00 0.0M
2025-01-28 108.30 111.40 105.60 109.90 0.0M
2025-01-27 109.80 110.80 108.10 108.25 0.0M
2025-01-24 108.80 108.90 107.70 108.60 0.0M
2025-01-23 109.00 108.90 106.00 107.10 0.0M
2025-01-22 111.90 111.30 107.30 107.50 0.0M
2025-01-21 110.60 111.51 108.60 111.65 0.0M
2025-01-20 111.20 113.20 110.20 111.35 0.0M
2025-01-17 112.40 113.80 111.50 111.75 0.0M
2025-01-16 112.20 112.80 110.10 110.50 0.0M
2025-01-15 107.20 112.60 108.00 112.25 0.0M
2025-01-14 107.80 107.20 105.90 106.70 0.0M
2025-01-13 107.40 108.50 106.00 106.50 0.0M
2025-01-10 110.60 110.00 106.10 106.45 0.0M
2025-01-09 110.00 111.30 109.90 110.60 0.0M
2025-01-08 112.00 112.30 108.70 109.90 0.1M
2025-01-07 113.30 114.30 112.20 113.65 0.0M
2025-01-06 113.20 113.90 111.50 112.20 0.0M
2025-01-03 112.55 113.90 111.80 113.10 0.0M
2025-01-02 108.10 111.81 109.10 110.75 0.0M